[1853 東証2部] 森組 日足 時系列データ

[1853 東証2部] 森組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15474.00475.00422.00442.002165200961744600
2017-12-14513.00527.00468.00475.001403400696379300
2017-12-13514.00537.00502.00518.001771300915358700
2017-12-12467.00531.00462.00500.0022880001154948300
2017-12-11465.00487.00450.00472.001041200483964200
2017-12-08474.00483.00438.00449.001569600716358200
2017-12-07406.00467.00398.00458.002248400999686500
2017-12-06396.00409.00386.00404.00482400190714200
2017-12-05415.00418.00392.00400.00654200264340000
2017-12-04390.00430.00390.00412.002233500920331600
2017-12-01355.00382.00353.00379.00719400265964300
2017-11-30355.00355.00343.00351.0023170081321100
2017-11-29359.00365.00352.00357.0018650066750700
2017-11-28353.00362.00336.00359.00429100149049300
2017-11-27369.00371.00357.00359.00281100102091900
2017-11-24364.00375.00362.00365.00492500181397700
2017-11-22368.00374.00355.00365.00908800330131600
2017-11-21330.00365.00330.00361.001228400425538900
2017-11-20321.00334.00317.00329.0030300098922200
2017-11-17333.00334.00320.00325.00657500215084600
2017-11-16309.00348.00305.00335.002293400758368400
2017-11-15313.00316.00295.00308.00559500171354300
2017-11-14320.00330.00305.00312.001643500519715000
2017-11-13319.00320.00303.00307.0037443001171617000
2017-11-10239.00246.00238.00240.0013780033215800
2017-11-09245.00246.00238.00242.0023260056312200
2017-11-08243.00247.00241.00245.0021280051955800
2017-11-07242.00243.00239.00242.0017570042405000
2017-11-06243.00243.00239.00241.0018760045291300
2017-11-02248.00249.00235.00236.00531600128136400
2017-11-01229.00232.00227.00232.0016320037362100
2017-10-31232.00232.00229.00230.00379008727800
2017-10-30229.00232.00227.00230.009730022305200
2017-10-27223.00230.00223.00229.0015650035659600
2017-10-26223.00225.00220.00225.0011800026281300
2017-10-25226.00226.00221.00223.0012950028984600
2017-10-24222.00226.00220.00225.008820019758300
2017-10-23225.00225.00221.00222.005200011611000
2017-10-20221.00222.00219.00221.005230011524400
2017-10-19223.00224.00220.00223.005680012605700
2017-10-18227.00228.00219.00220.0017610039011400
2017-10-17224.00228.00222.00224.0020130045086300
2017-10-16218.00230.00218.00228.00470500105094000
2017-10-13204.00236.00204.00221.002123300469139100
2017-10-12200.00204.00200.00204.008570017341900
2017-10-11200.00201.00198.00200.0011510022969100
2017-10-10200.00200.00199.00200.00230004584100
2017-10-06203.00204.00198.00200.0018550037064800
2017-10-05203.00205.00201.00202.009870019972200
2017-10-04206.00207.00201.00204.0015970032662200
2017-10-03198.00208.00197.00206.0014590029474900
2017-10-02199.00199.00196.00198.00255005031700
2017-09-29194.00199.00193.00197.00504009904000
2017-09-28194.00197.00193.00195.005680011047800
2017-09-27192.00194.00191.00193.00383007385900
2017-09-26192.00193.00191.00191.00210004038700
2017-09-25194.00194.00192.00192.006020011648000
2017-09-22190.00191.00189.00191.00296005619800
2017-09-21194.00194.00190.00190.005370010340500
2017-09-20190.00194.00190.00193.005330010266000
2017-09-19189.00191.00189.00191.006630012598400
2017-09-15189.00191.00185.00188.0021980041129700
2017-09-14196.00197.00188.00190.0024800047461700
2017-09-13195.00196.00193.00194.005590010847400
2017-09-12194.00197.00193.00195.0013070025448200
2017-09-11192.00194.00191.00193.00313006025600
2017-09-08191.00192.00189.00191.00384007330900
2017-09-07191.00192.00188.00190.005310010066300
2017-09-06188.00190.00185.00190.00520009781200
2017-09-05198.00198.00188.00188.0014330027535200
2017-09-04200.00200.00194.00195.0014640028805700
2017-09-01206.00208.00201.00201.009890020141900
2017-08-31201.00206.00196.00205.0015660031617300
2017-08-30204.00205.00198.00199.007470015013300
2017-08-29199.00205.00197.00204.006560013207500
2017-08-28205.00209.00199.00199.0015490031369500
2017-08-25208.00211.00204.00204.0014370029865600
2017-08-24201.00207.00200.00207.0017680036251400
2017-08-23206.00210.00200.00203.0022310045725600
2017-08-22200.00212.00197.00205.00642000131483900
2017-08-21188.00202.00186.00202.0047410092792500
2017-08-18192.00192.00180.00188.0040750075544100
2017-08-17194.00197.00190.00194.007840015116600
2017-08-16198.00198.00192.00195.005480010700200
2017-08-15201.00202.00192.00197.0015240030328500
2017-08-14198.00198.00190.00198.0015270029879400
2017-08-10190.00193.00187.00193.006580012479000
2017-08-09193.00193.00187.00189.0014160026909700
2017-08-08182.00212.00182.00195.001897000379944400
2017-08-07177.00184.00177.00182.009030016317600
2017-08-04178.00180.00178.00179.00135002409200
2017-08-03179.00180.00179.00180.003300593500
2017-08-02180.00181.00178.00179.00209003749200
2017-08-01177.00182.00177.00179.00185003320300
2017-07-31177.00179.00176.00176.00215003815500
2017-07-28180.00180.00177.00178.00295005261400
2017-07-27179.00181.00179.00180.00266004780700
2017-07-26183.00184.00179.00181.00185003360200
2017-07-25183.00183.00180.00180.008690015867600
2017-07-24180.00180.00177.00179.00103001834100
2017-07-21179.00180.00178.00180.00129002314400
2017-07-20180.00180.00178.00179.0093001664500
2017-07-19179.00180.00178.00180.00164002949500
2017-07-18179.00179.00178.00178.00176003135200
2017-07-14180.00180.00178.00178.00137002450400
2017-07-13180.00180.00179.00180.003800681700
2017-07-12181.00181.00176.00180.0010930019486900
2017-07-11183.00183.00180.00181.00388007056500
2017-07-10181.00183.00181.00181.00240004348900
2017-07-07178.00181.00178.00181.00416007424800
2017-07-06181.00184.00180.00180.005600010156500
2017-07-05180.00181.00180.00180.0090001624000
2017-07-04185.00185.00180.00180.005480010004500
2017-07-03182.00185.00182.00183.006810012456300
2017-06-30181.00181.00177.00179.00384006871500
2017-06-29179.00182.00179.00182.0073001320900
2017-06-28180.00180.00177.00178.004800857000
2017-06-27183.00183.00178.00179.006680012042300
2017-06-26184.00186.00183.00184.00465008571800
2017-06-23185.00185.00181.00183.00453008289300
2017-06-22179.00185.00179.00183.00513009357600
2017-06-21179.00181.00178.00180.00232004156100
2017-06-20181.00185.00180.00180.007770014154400
2017-06-19176.00180.00176.00180.007080012664200
2017-06-16175.00177.00175.00177.00498008748500
2017-06-15177.00177.00174.00174.0076001329900
2017-06-14177.00177.00175.00177.00286005041300
2017-06-13175.00177.00174.00176.00345006049300
2017-06-12170.00177.00170.00177.00457007920000
2017-06-09172.00172.00171.00171.005100874700
2017-06-08171.00173.00170.00171.00117002008500
2017-06-07171.00171.00168.00170.00333005644400
2017-06-06170.00171.00169.00171.00449007621500
2017-06-05174.00174.00170.00171.0014730025321700
2017-06-02176.00176.00172.00175.00564009852200
2017-06-01175.00178.00174.00176.006630011646300
2017-05-31175.00176.00175.00176.00458008031800
2017-05-30175.00175.00173.00175.00324005624800
2017-05-29174.00176.00174.00175.00280004896500
2017-05-26173.00175.00173.00175.0012780022161500
2017-05-25174.00175.00171.00174.006610011487800
2017-05-24171.00172.00170.00171.00281004789900
2017-05-23170.00171.00168.00169.00458007751400
2017-05-22166.00171.00166.00168.00578009747000
2017-05-19165.00166.00165.00166.004500743800
2017-05-18164.00165.00163.00165.00496008117700
2017-05-17168.00168.00166.00167.00251004202200
2017-05-16168.00168.00166.00167.00509008467100
2017-05-15167.00168.00164.00167.006860011438300
2017-05-12171.00172.00169.00170.00451007662800
2017-05-11171.00172.00170.00171.00413007058700
2017-05-10171.00172.00170.00171.00179003061300
2017-05-09173.00173.00171.00171.00206003536900
2017-05-08173.00174.00171.00172.006260010802200
2017-05-02171.00172.00170.00171.00579009904400
2017-05-01171.00172.00170.00171.008060013808800
2017-04-28174.00174.00172.00173.00474008223200
2017-04-27171.00174.00171.00173.007250012484900
2017-04-26170.00174.00170.00173.007650013167400
2017-04-25169.00170.00166.00169.009200015539400
2017-04-24167.00167.00166.00166.00134002232700
2017-04-21166.00169.00165.00165.00152002539200
2017-04-20162.00168.00162.00165.00299004915900
2017-04-19159.00162.00159.00161.00197003153200
2017-04-18160.00161.00160.00160.00156002507500
2017-04-17158.00160.00157.00158.0074001170100
2017-04-14158.00160.00156.00160.00219003470900
2017-04-13158.00162.00158.00159.00493007833800
2017-04-12164.00164.00158.00159.00461007385700
2017-04-11167.00167.00163.00164.00237003889800
2017-04-10168.00168.00167.00168.005600940700
2017-04-07165.00169.00165.00168.00172002880600
2017-04-06170.00170.00165.00165.00145002421500
2017-04-05169.00171.00169.00170.00104001762200
2017-04-04174.00174.00169.00169.00278004794600
2017-04-03173.00174.00173.00174.004800833500
2017-03-31176.00176.00172.00174.00376006518900
2017-03-30175.00175.00173.00173.002000348800
2017-03-29174.00177.00172.00175.00134002333400
2017-03-28176.00176.00173.00175.00535009350700
2017-03-27180.00180.00175.00175.007240012788100
2017-03-24177.00179.00177.00179.00250004429500
2017-03-23177.00178.00173.00176.00455007977100
2017-03-22178.00179.00176.00177.00392006972900
2017-03-21181.00181.00178.00179.00318005712800
2017-03-17181.00181.00179.00179.00152002731600
2017-03-16179.00182.00178.00180.00213003825400
2017-03-15181.00189.00178.00179.0022220040773800
2017-03-14178.00182.00177.00181.00312005595900
2017-03-13178.00179.00177.00177.003600641700
2017-03-10178.00179.00177.00178.00375006658600
2017-03-09178.00179.00176.00178.00345006124800
2017-03-08178.00181.00178.00179.00156002794800
2017-03-07180.00180.00177.00180.00425007635000
2017-03-06180.00180.00178.00180.00257004608300
2017-03-03182.00182.00180.00181.00125002252800
2017-03-02183.00183.00181.00182.0083001508900
2017-03-01181.00182.00180.00182.00432007795600
2017-02-28182.00183.00181.00181.00216003930700
2017-02-27184.00184.00180.00180.00352006424300
2017-02-24184.00184.00182.00183.00394007225000
2017-02-23182.00184.00180.00182.0011080020182500
2017-02-22181.00182.00179.00179.00241004343800
2017-02-21180.00182.00179.00181.00302005452100
2017-02-20181.00181.00179.00180.0066001188800
2017-02-17180.00182.00179.00181.00198003563900
2017-02-16185.00185.00180.00180.00387007041500
2017-02-15184.00185.00183.00184.0076001400400
2017-02-14184.00185.00181.00184.0013900025305700
2017-02-13182.00185.00178.00185.009660017606500
2017-02-10181.00184.00180.00183.007600013808100
2017-02-09182.00184.00180.00182.00252004571900
2017-02-08187.00189.00182.00184.007950014792600
2017-02-07187.00193.00185.00187.0029840056009300
2017-02-06173.00199.00173.00182.0039960074764300
2017-02-03171.00173.00170.00172.00101001731700
2017-02-02174.00175.00171.00171.0096001664300
2017-02-01172.00173.00172.00173.002500430600
2017-01-31175.00175.00171.00172.00314005417700
2017-01-30175.00176.00170.00176.00203003527800
2017-01-27172.00175.00172.00174.00158002747400
2017-01-26172.00175.00170.00173.00450007774200
2017-01-25173.00174.00170.00174.006340010944400
2017-01-24165.00168.00164.00168.00306005089500
2017-01-23168.00168.00161.00167.007530012392400
2017-01-20168.00169.00165.00168.00263004404300
2017-01-19167.00170.00167.00168.005940010016500
2017-01-18170.00171.00164.00169.00513008614200
2017-01-17170.00171.00166.00171.00465007848100
2017-01-16175.00175.00169.00172.006960011909700
2017-01-13176.00176.00172.00175.00354006142900
2017-01-12177.00177.00174.00175.00358006258800
2017-01-11177.00178.00174.00177.006640011706800
2017-01-10176.00177.00174.00177.00465008169800
2017-01-06175.00176.00175.00176.00333005857100
2017-01-05175.00178.00175.00176.005800010188800
2017-01-04176.00179.00175.00178.007170012685800
2016-12-30173.00174.00172.00174.00110001905000
2016-12-29174.00174.00171.00173.00440007589000
2016-12-28176.00176.00174.00174.00320005582000
2016-12-27173.00176.00172.00174.009800016986000
2016-12-26178.00178.00172.00174.0010200017901000
2016-12-22176.00176.00174.00175.008200014340000
2016-12-21173.00177.00173.00175.007300012779000
2016-12-20168.00174.00168.00173.00580009910000
2016-12-19171.00171.00168.00168.006400010839000
2016-12-16172.00172.00171.00171.00110001883000
2016-12-15171.00171.00169.00171.00340005798000
2016-12-14172.00172.00169.00170.005900010046000
2016-12-13174.00175.00169.00170.0014500024757000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter